Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.010 | 6.410 | 5.920 | 6.210 | 3,607,200 | +0.07(+1.14%) |
May 28, 2020 | 6.240 | 6.790 | 6.070 | 6.140 | 3,934,149 | -0.04(-0.65%) |
May 27, 2020 | 6.100 | 6.200 | 5.730 | 6.180 | 2,411,552 | +0.27(+4.57%) |
May 26, 2020 | 6.030 | 6.190 | 5.870 | 5.910 | 2,867,039 | +0.23(+4.05%) |
May 22, 2020 | 5.650 | 5.830 | 5.360 | 5.680 | 2,002,700 | +0.09(+1.61%) |
May 21, 2020 | 5.750 | 5.800 | 5.400 | 5.590 | 2,119,354 | -0.13(-2.27%) |
May 20, 2020 | 5.800 | 6.260 | 5.660 | 5.720 | 3,883,422 | +0.39(+7.32%) |
May 19, 2020 | 4.860 | 5.667 | 4.650 | 5.330 | 4,504,107 | +0.49(+10.12%) |
May 18, 2020 | 4.730 | 5.070 | 4.730 | 4.840 | 4,337,773 | +0.45(+10.25%) |
May 15, 2020 | 4.230 | 4.540 | 4.100 | 4.390 | 1,618,600 | +0.09(+2.09%) |
May 14, 2020 | 4.060 | 4.390 | 3.800 | 4.300 | 2,132,901 | +0.06(+1.42%) |
May 13, 2020 | 4.510 | 4.558 | 4.065 | 4.240 | 2,356,526 | -0.25(-5.57%) |
May 12, 2020 | 4.830 | 5.010 | 4.490 | 4.490 | 2,086,731 | -0.32(-6.65%) |
May 11, 2020 | 4.720 | 4.920 | 4.470 | 4.810 | 2,107,737 | +0.02(+0.42%) |
May 08, 2020 | 4.430 | 5.010 | 4.340 | 4.790 | 3,039,400 | +0.49(+11.40%) |
May 07, 2020 | 4.190 | 4.500 | 4.070 | 4.300 | 2,893,111 | +0.25(+6.17%) |
May 06, 2020 | 4.500 | 4.519 | 3.960 | 4.050 | 3,508,129 | -0.57(-12.34%) |
May 05, 2020 | 4.820 | 4.870 | 4.400 | 4.620 | 2,239,029 | -0.06(-1.28%) |
May 04, 2020 | 4.650 | 4.760 | 4.040 | 4.680 | 1,459,270 | +0.11(+2.41%) |
May 01, 2020 | 4.700 | 4.890 | 4.360 | 4.570 | 2,167,000 | -0.38(-7.68%) |
Apr 30, 2020 | 4.940 | 5.240 | 4.700 | 4.950 | 2,282,376 | -0.01(-0.20%) |
Apr 29, 2020 | 4.630 | 5.320 | 4.530 | 4.960 | 3,383,561 | +0.56(+12.73%) |
Apr 28, 2020 | 4.670 | 4.729 | 4.230 | 4.400 | 2,136,116 | +0.05(+1.15%) |
Apr 27, 2020 | 4.430 | 4.840 | 4.320 | 4.350 | 2,593,210 | +0.08(+1.87%) |
Apr 24, 2020 | 4.150 | 4.300 | 4.040 | 4.270 | 1,104,900 | +0.20(+4.91%) |
Apr 23, 2020 | 3.960 | 4.370 | 3.851 | 4.070 | 2,514,481 | +0.22(+5.71%) |
Apr 22, 2020 | 4.010 | 4.020 | 3.750 | 3.850 | 1,518,467 | +0.03(+0.79%) |
Apr 21, 2020 | 4.030 | 4.110 | 3.760 | 3.820 | 2,270,306 | -0.30(-7.28%) |
Apr 20, 2020 | 4.070 | 4.290 | 4.030 | 4.120 | 1,842,732 | -0.13(-3.06%) |
Apr 17, 2020 | 4.170 | 4.330 | 4.100 | 4.250 | 2,896,000 | +0.36(+9.25%) |
Apr 16, 2020 | 4.110 | 4.110 | 3.680 | 3.890 | 2,254,525 | -0.12(-2.99%) |
Apr 15, 2020 | 4.280 | 4.290 | 3.910 | 4.010 | 1,738,418 | -0.41(-9.28%) |
Apr 14, 2020 | 4.100 | 4.470 | 4.000 | 4.420 | 3,004,160 | +0.38(+9.41%) |
Apr 13, 2020 | 4.240 | 4.240 | 3.500 | 4.040 | 2,656,993 | -0.14(-3.35%) |
Apr 09, 2020 | 4.530 | 4.760 | 3.760 | 4.180 | 4,501,100 | +0.17(+4.24%) |
Apr 08, 2020 | 3.470 | 4.120 | 3.220 | 4.010 | 4,311,369 | +0.85(+26.90%) |
Apr 07, 2020 | 3.480 | 3.800 | 3.060 | 3.160 | 4,783,216 | +0.00(+0.00%) |
Apr 06, 2020 | 2.520 | 3.500 | 2.520 | 3.160 | 4,108,410 | +0.87(+37.99%) |
Apr 03, 2020 | 2.790 | 2.840 | 2.280 | 2.290 | 2,634,800 | -0.44(-16.12%) |
Apr 02, 2020 | 2.900 | 2.980 | 2.560 | 2.730 | 1,752,850 | -0.03(-1.09%) |
Apr 01, 2020 | 3.130 | 3.180 | 2.760 | 2.760 | 2,648,097 | -0.54(-16.36%) |
Mar 31, 2020 | 3.350 | 3.580 | 3.270 | 3.300 | 1,680,788 | -0.07(-2.08%) |
Mar 30, 2020 | 3.400 | 3.450 | 2.750 | 3.370 | 2,666,040 | +0.04(+1.20%) |
Mar 27, 2020 | 3.760 | 3.770 | 3.200 | 3.330 | 3,578,200 | -0.25(-6.98%) |
Mar 26, 2020 | 4.270 | 4.420 | 3.520 | 3.580 | 3,787,782 | -0.78(-17.89%) |
Mar 25, 2020 | 4.800 | 4.840 | 4.090 | 4.360 | 3,307,273 | +0.07(+1.63%) |
Mar 24, 2020 | 4.040 | 5.120 | 4.040 | 4.290 | 5,084,909 | +0.62(+16.89%) |
Mar 23, 2020 | 3.200 | 3.750 | 3.010 | 3.670 | 4,025,071 | +0.75(+25.68%) |
Mar 20, 2020 | 2.470 | 3.340 | 2.450 | 2.920 | 9,065,300 | +0.91(+45.27%) |
Mar 19, 2020 | 1.870 | 2.100 | 1.600 | 2.010 | 6,346,500 | +0.36(+21.82%) |
Mar 18, 2020 | 2.570 | 2.650 | 1.550 | 1.650 | 5,238,151 | -0.94(-36.29%) |
Mar 17, 2020 | 3.730 | 3.730 | 2.500 | 2.590 | 5,984,248 | -0.33(-11.30%) |
Mar 16, 2020 | 6.490 | 6.560 | 2.580 | 2.920 | 4,122,206 | -4.48(-60.54%) |
Mar 13, 2020 | 6.620 | 7.420 | 6.130 | 7.400 | 2,592,500 | +1.14(+18.21%) |
Mar 12, 2020 | 6.260 | 6.750 | 5.950 | 6.260 | 1,877,334 | -0.67(-9.67%) |
Mar 11, 2020 | 7.160 | 7.250 | 6.730 | 6.930 | 2,174,192 | -0.51(-6.85%) |
Mar 10, 2020 | 7.500 | 7.500 | 6.600 | 7.440 | 1,930,016 | +0.16(+2.20%) |
Mar 09, 2020 | 7.850 | 7.880 | 6.815 | 7.280 | 2,678,241 | -0.94(-11.44%) |
Mar 06, 2020 | 7.500 | 8.270 | 7.300 | 8.220 | 1,821,300 | +0.45(+5.79%) |
Mar 05, 2020 | 9.160 | 9.160 | 7.765 | 7.770 | 2,028,169 | -1.62(-17.25%) |
Mar 04, 2020 | 9.500 | 9.650 | 8.810 | 9.390 | 2,506,693 | +0.02(+0.21%) |
Mar 03, 2020 | 10.02 | 10.46 | 9.160 | 9.370 | 3,712,211 | -0.37(-3.80%) |